Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-10-23 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2013-12-31 | $29.29 | $43.20 | 43,300 |
| 2013-12-30 | $28.91 | $42.64 | 47,800 |
| 2013-12-27 | $29.23 | $43.12 | 63,400 |
| 2013-12-26 | $28.79 | $42.47 | 68,100 |
| 2013-12-24 | $28.46 | $41.98 | 65,000 |
| 2013-12-23 | $28.33 | $41.79 | 215,400 |
| 2013-12-20 | $27.71 | $40.87 | 118,400 |
| 2013-12-19 | $29.02 | $42.81 | 198,500 |
| 2013-12-18 | $28.84 | $42.54 | 77,300 |
| 2013-12-17 | $28.52 | $42.07 | 59,400 |
| 2013-12-16 | $28.78 | $42.45 | 74,100 |
| 2013-12-13 | $28.63 | $42.23 | 50,800 |
| 2013-12-12 | $27.80 | $41.01 | 76,700 |
| 2013-12-11 | $28.00 | $41.30 | 59,100 |
| 2013-12-10 | $27.56 | $40.65 | 66,000 |
| 2013-12-09 | $27.45 | $40.49 | 64,800 |
| 2013-12-06 | $27.48 | $40.53 | 54,200 |
| 2013-12-05 | $27.53 | $40.61 | 61,200 |
| 2013-12-04 | $27.77 | $40.96 | 136,200 |
| 2013-12-03 | $27.60 | $40.71 | 58,300 |
| 2013-12-02 | $27.90 | $41.15 | 42,600 |
| 2013-11-29 | $28.26 | $41.68 | 46,000 |
| 2013-11-27 | $28.06 | $41.39 | 70,700 |
| 2013-11-26 | $28.01 | $41.32 | 84,000 |
| 2013-11-25 | $28.20 | $41.60 | 72,700 |
| 2013-11-22 | $28.18 | $41.57 | 81,200 |
| 2013-11-21 | $28.02 | $41.33 | 75,900 |
| 2013-11-20 | $28.00 | $41.30 | 57,800 |
| 2013-11-19 | $28.60 | $42.19 | 76,800 |
| 2013-11-18 | $28.89 | $42.61 | 65,100 |
| 2013-11-15 | $29.16 | $43.01 | 47,700 |
| 2013-11-14 | $29.30 | $43.22 | 68,500 |
| 2013-11-13 | $28.90 | $42.63 | 78,900 |
| 2013-11-12 | $28.81 | $42.50 | 61,700 |
| 2013-11-11 | $29.05 | $42.85 | 49,000 |
| 2013-11-08 | $29.54 | $43.57 | 90,500 |
| 2013-11-07 | $29.43 | $43.41 | 34,000 |
| 2013-11-06 | $29.51 | $43.53 | 57,600 |
| 2013-11-05 | $29.19 | $43.06 | 83,500 |
| 2013-11-04 | $29.31 | $43.23 | 112,300 |
| 2013-11-01 | $29.25 | $43.15 | 41,500 |
| 2013-10-31 | $29.33 | $43.26 | 49,300 |
| 2013-10-30 | $29.06 | $42.86 | 104,200 |
| 2013-10-29 | $29.32 | $43.25 | 204,300 |
| 2013-10-28 | $29.08 | $42.89 | 727,100 |
| 2013-10-25 | $29.41 | $43.38 | 448,400 |
| 2013-10-24 | $29.81 | $43.97 | 52,100 |
| 2013-10-23 | $29.34 | $43.28 | 554,900 |
| 2013-10-22 | $29.85 | $43.30 | 461,200 |
| 2013-10-21 | $29.56 | $42.88 | 353,800 |
| 2013-10-18 | $29.00 | $42.07 | 59,400 |
| 2013-10-17 | $29.13 | $42.26 | 371,000 |
| 2013-10-16 | $28.39 | $41.18 | 443,300 |
| 2013-10-15 | $28.09 | $40.75 | 37,100 |
| 2013-10-14 | $28.56 | $41.43 | 35,000 |
| 2013-10-11 | $27.96 | $40.56 | 67,100 |
| 2013-10-10 | $28.90 | $41.92 | 41,000 |
| 2013-10-09 | $28.10 | $40.76 | 107,200 |
| 2013-10-08 | $28.63 | $41.53 | 42,800 |
| 2013-10-07 | $28.98 | $42.04 | 47,600 |
| 2013-10-04 | $29.06 | $42.15 | 36,900 |
| 2013-10-03 | $29.16 | $42.30 | 38,800 |
| 2013-10-02 | $29.13 | $42.26 | 40,400 |
| 2013-10-01 | $29.40 | $42.65 | 77,300 |
| 2013-09-30 | $29.44 | $42.71 | 35,000 |
| 2013-09-27 | $30.14 | $43.72 | 46,500 |
| 2013-09-26 | $30.09 | $43.65 | 31,900 |
| 2013-09-25 | $29.70 | $43.08 | 58,700 |
| 2013-09-24 | $28.88 | $41.89 | 48,600 |
| 2013-09-23 | $28.60 | $41.49 | 39,800 |
| 2013-09-20 | $28.54 | $41.40 | 51,100 |
| 2013-09-19 | $28.61 | $41.50 | 50,700 |
| 2013-09-18 | $28.58 | $41.46 | 84,200 |
| 2013-09-17 | $28.27 | $41.01 | 45,700 |
| 2013-09-16 | $28.42 | $41.23 | 23,400 |
| 2013-09-13 | $28.24 | $40.96 | 60,500 |
| 2013-09-12 | $28.07 | $40.72 | 149,100 |
| 2013-09-11 | $27.95 | $40.54 | 37,400 |
| 2013-09-10 | $28.17 | $40.86 | 31,500 |
| 2013-09-09 | $27.99 | $40.60 | 23,300 |
| 2013-09-06 | $27.87 | $40.43 | 41,900 |
| 2013-09-05 | $27.72 | $40.21 | 38,000 |
| 2013-09-04 | $27.41 | $39.76 | 310,100 |
| 2013-09-03 | $27.24 | $39.51 | 358,100 |
| 2013-08-30 | $27.00 | $39.17 | 47,000 |
| 2013-08-29 | $27.28 | $39.57 | 162,200 |
| 2013-08-28 | $27.40 | $39.75 | 38,100 |
| 2013-08-27 | $27.58 | $40.01 | 51,200 |
| 2013-08-26 | $27.92 | $40.50 | 41,800 |
| 2013-08-23 | $28.10 | $40.76 | 46,400 |
| 2013-08-22 | $27.88 | $40.44 | 36,500 |
| 2013-08-21 | $27.81 | $40.34 | 42,800 |
| 2013-08-20 | $27.82 | $40.36 | 45,700 |
| 2013-08-19 | $27.55 | $39.96 | 52,300 |
| 2013-08-16 | $27.54 | $39.95 | 131,600 |
| 2013-08-15 | $27.76 | $40.27 | 84,600 |
| 2013-08-14 | $27.94 | $40.53 | 116,400 |
| 2013-08-13 | $27.90 | $40.47 | 180,400 |
| 2013-08-12 | $27.46 | $39.83 | 35,500 |
| 2013-08-09 | $27.49 | $39.88 | 26,600 |
| 2013-08-08 | $27.57 | $39.99 | 28,400 |
| 2013-08-07 | $27.95 | $40.54 | 53,700 |
| 2013-08-06 | $27.96 | $40.56 | 66,400 |
| 2013-08-05 | $28.13 | $40.80 | 59,800 |
| 2013-08-02 | $27.81 | $40.34 | 54,000 |
| 2013-08-01 | $27.29 | $39.59 | 38,100 |
| 2013-07-31 | $27.18 | $39.43 | 55,900 |
| 2013-07-30 | $27.32 | $39.63 | 36,600 |
| 2013-07-29 | $27.50 | $39.89 | 42,800 |
| 2013-07-26 | $27.14 | $39.37 | 41,500 |
| 2013-07-25 | $27.20 | $39.46 | 68,600 |
| 2013-07-24 | $26.99 | $39.15 | 144,200 |
| 2013-07-23 | $26.92 | $39.05 | 26,500 |
| 2013-07-22 | $26.57 | $38.54 | 53,800 |
| 2013-07-19 | $26.25 | $38.08 | 39,100 |
| 2013-07-18 | $26.45 | $38.37 | 47,000 |
| 2013-07-17 | $26.23 | $38.05 | 31,400 |
| 2013-07-16 | $26.19 | $37.99 | 64,700 |
| 2013-07-15 | $26.10 | $37.86 | 61,300 |
| 2013-07-12 | $25.86 | $37.51 | 72,800 |
| 2013-07-11 | $25.81 | $37.44 | 44,300 |
| 2013-07-10 | $25.19 | $36.54 | 49,500 |
| 2013-07-09 | $24.99 | $36.25 | 47,100 |
| 2013-07-08 | $24.89 | $36.11 | 39,400 |
| 2013-07-05 | $24.68 | $35.80 | 43,700 |
| 2013-07-03 | $24.44 | $35.45 | 24,800 |
| 2013-07-02 | $24.13 | $35.00 | 31,400 |
| 2013-07-01 | $24.31 | $35.26 | 74,200 |
| 2013-06-28 | $23.58 | $34.20 | 37,700 |
| 2013-06-27 | $23.88 | $34.64 | 41,300 |
| 2013-06-26 | $24.00 | $34.81 | 51,200 |
| 2013-06-25 | $24.08 | $34.93 | 41,900 |
| 2013-06-24 | $23.87 | $34.63 | 51,700 |
| 2013-06-21 | $24.15 | $35.03 | 55,500 |
| 2013-06-20 | $24.25 | $35.18 | 42,200 |
| 2013-06-19 | $25.01 | $36.28 | 33,400 |
| 2013-06-18 | $24.88 | $36.09 | 33,400 |
| 2013-06-17 | $24.32 | $35.28 | 49,800 |
| 2013-06-14 | $24.32 | $35.28 | 52,500 |
| 2013-06-13 | $24.65 | $35.76 | 53,700 |
| 2013-06-12 | $24.45 | $35.47 | 25,700 |
| 2013-06-11 | $24.69 | $35.81 | 94,800 |
| 2013-06-10 | $25.19 | $36.54 | 36,100 |
| 2013-06-07 | $25.11 | $36.42 | 61,800 |
| 2013-06-06 | $25.04 | $36.32 | 34,900 |
| 2013-06-05 | $24.60 | $35.68 | 53,900 |
| 2013-06-04 | $24.96 | $36.21 | 27,500 |
| 2013-06-03 | $25.10 | $36.41 | 28,100 |
| 2013-05-31 | $24.65 | $35.76 | 33,300 |
| 2013-05-30 | $25.19 | $36.54 | 40,300 |
| 2013-05-29 | $24.60 | $35.68 | 58,100 |
| 2013-05-28 | $25.09 | $36.40 | 175,700 |
| 2013-05-24 | $25.21 | $36.57 | 44,100 |
| 2013-05-23 | $25.10 | $36.41 | 61,000 |
| 2013-05-22 | $25.72 | $37.31 | 65,600 |
| 2013-05-21 | $25.52 | $37.02 | 85,300 |
| 2013-05-20 | $25.30 | $36.70 | 49,500 |
| 2013-05-17 | $25.02 | $36.29 | 58,500 |
| 2013-05-16 | $24.80 | $35.97 | 38,200 |
| 2013-05-15 | $24.63 | $35.73 | 40,800 |
| 2013-05-14 | $24.48 | $35.51 | 107,000 |
| 2013-05-13 | $23.87 | $34.63 | 41,200 |
| 2013-05-10 | $23.50 | $34.09 | 116,900 |
| 2013-05-09 | $23.60 | $34.23 | 77,600 |
| 2013-05-08 | $23.88 | $34.64 | 29,700 |
| 2013-05-07 | $23.39 | $33.93 | 107,000 |
| 2013-05-06 | $23.49 | $34.07 | 30,100 |
| 2013-05-03 | $23.48 | $34.06 | 52,700 |
| 2013-05-02 | $23.47 | $34.05 | 36,600 |
| 2013-05-01 | $23.44 | $34.00 | 39,100 |
| 2013-04-30 | $23.44 | $34.00 | 87,300 |
| 2013-04-29 | $23.60 | $34.23 | 39,200 |
| 2013-04-26 | $23.56 | $34.18 | 45,300 |
| 2013-04-25 | $23.72 | $34.41 | 55,300 |
| 2013-04-24 | $23.47 | $34.05 | 158,500 |
| 2013-04-23 | $23.46 | $34.03 | 1,163,600 |
| 2013-04-22 | $22.98 | $33.33 | 70,800 |
| 2013-04-19 | $23.21 | $33.67 | 41,000 |
| 2013-04-18 | $23.33 | $33.84 | 62,700 |
| 2013-04-17 | $23.10 | $33.51 | 90,800 |
| 2013-04-16 | $24.08 | $33.89 | 226,400 |
| 2013-04-15 | $24.40 | $34.34 | 142,200 |
| 2013-04-12 | $24.56 | $34.57 | 39,400 |
| 2013-04-11 | $24.50 | $34.48 | 38,100 |
| 2013-04-10 | $24.19 | $34.05 | 35,400 |
| 2013-04-09 | $23.76 | $33.44 | 34,000 |
| 2013-04-08 | $23.78 | $33.47 | 55,500 |
| 2013-04-05 | $23.89 | $33.63 | 30,000 |
| 2013-04-04 | $23.52 | $33.10 | 34,800 |
| 2013-04-03 | $23.79 | $33.48 | 31,000 |
| 2013-04-02 | $23.97 | $33.74 | 63,000 |
| 2013-04-01 | $24.09 | $33.91 | 39,600 |
| 2013-03-28 | $24.14 | $33.98 | 83,300 |
| 2013-03-27 | $23.42 | $32.96 | 62,700 |
| 2013-03-26 | $23.62 | $33.25 | 69,100 |
| 2013-03-25 | $23.52 | $33.10 | 50,600 |
| 2013-03-22 | $23.86 | $33.58 | 36,800 |
| 2013-03-21 | $23.47 | $33.03 | 73,800 |
| 2013-03-20 | $23.85 | $33.57 | 85,200 |
| 2013-03-19 | $23.91 | $33.65 | 274,000 |
| 2013-03-18 | $23.25 | $32.72 | 47,600 |
| 2013-03-15 | $23.13 | $32.56 | 163,200 |
| 2013-03-14 | $23.36 | $32.88 | 52,700 |
| 2013-03-13 | $22.76 | $32.03 | 52,600 |
| 2013-03-12 | $22.57 | $31.77 | 51,900 |
| 2013-03-11 | $22.21 | $31.26 | 45,700 |
| 2013-03-08 | $22.01 | $30.98 | 194,000 |
| 2013-03-07 | $21.62 | $30.43 | 72,200 |
| 2013-03-06 | $21.70 | $30.54 | 93,300 |
| 2013-03-05 | $22.14 | $31.16 | 68,800 |
| 2013-03-04 | $21.84 | $30.74 | 117,900 |
| 2013-03-01 | $21.48 | $30.23 | 64,600 |
| 2013-02-28 | $21.72 | $30.57 | 82,500 |
| 2013-02-27 | $21.52 | $30.29 | 147,600 |
| 2013-02-26 | $21.12 | $29.73 | 93,600 |
| 2013-02-25 | $21.14 | $29.75 | 76,700 |
| 2013-02-22 | $21.54 | $30.32 | 47,400 |
| 2013-02-21 | $21.20 | $29.84 | 57,300 |
| 2013-02-20 | $20.41 | $28.73 | 57,000 |
| 2013-02-19 | $20.42 | $28.74 | 61,100 |
| 2013-02-15 | $20.51 | $28.87 | 52,200 |
| 2013-02-14 | $20.61 | $29.01 | 62,300 |
| 2013-02-13 | $20.65 | $29.07 | 144,400 |
| 2013-02-12 | $20.82 | $29.30 | 41,100 |
| 2013-02-11 | $21.20 | $29.84 | 36,700 |
| 2013-02-08 | $21.41 | $30.13 | 91,900 |
| 2013-02-07 | $21.37 | $30.08 | 186,000 |
| 2013-02-06 | $21.25 | $29.91 | 102,300 |
| 2013-02-05 | $21.07 | $29.66 | 65,800 |
| 2013-02-04 | $20.99 | $29.54 | 59,400 |
| 2013-02-01 | $21.42 | $30.15 | 129,100 |
| 2013-01-31 | $21.72 | $30.57 | 148,700 |
| 2013-01-30 | $21.67 | $30.50 | 71,400 |
| 2013-01-29 | $22.12 | $31.13 | 58,400 |
| 2013-01-28 | $22.00 | $30.97 | 63,400 |
| 2013-01-25 | $21.86 | $30.77 | 136,900 |
| 2013-01-24 | $21.65 | $30.47 | 117,900 |
| 2013-01-23 | $21.82 | $30.71 | 246,100 |
| 2013-01-22 | $22.12 | $31.13 | 57,600 |
| 2013-01-18 | $21.86 | $30.77 | 68,000 |
| 2013-01-17 | $22.20 | $31.25 | 48,100 |
| 2013-01-16 | $21.86 | $30.77 | 60,500 |
| 2013-01-15 | $22.03 | $31.01 | 67,000 |
| 2013-01-14 | $22.39 | $31.51 | 45,100 |
| 2013-01-11 | $22.64 | $31.87 | 228,300 |
| 2013-01-10 | $22.60 | $31.81 | 45,500 |
| 2013-01-09 | $22.54 | $31.73 | 68,400 |
| 2013-01-08 | $22.57 | $31.77 | 113,500 |
| 2013-01-07 | $22.45 | $31.60 | 58,600 |
| 2013-01-04 | $22.85 | $32.16 | 54,000 |
| 2013-01-03 | $22.73 | $31.99 | 194,400 |
| 2013-01-02 | $22.95 | $32.30 | 118,300 |